L’Oreal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	402.35	402.35	381.65	397.40	371.68	98,838
2023-03-27	400.00	402.55	397.75	400.83	374.88	261,587
2023-03-24	398.00	399.40	394.80	397.95	372.19	162,649
2023-03-23	390.85	397.54	390.85	397.15	371.45	290,318
2023-03-22	386.58	394.70	385.35	394.33	368.80	188,936
2023-03-21	384.50	390.20	384.50	385.70	360.74	396,586
2023-03-20	378.40	389.35	377.60	386.90	361.86	1,358,080
2023-03-17	387.00	387.10	378.20	379.48	354.91	445,426
2023-03-16	375.53	386.95	372.55	384.23	359.36	451,261
2023-03-15	370.05	376.80	365.95	372.23	348.13	410,137
2023-03-14	373.10	379.60	373.10	377.93	353.47	136,349
2023-03-13	368.70	378.35	368.70	373.63	349.44	466,445
2023-03-10	372.00	377.15	369.75	373.83	349.63	122,031
2023-03-09	373.00	377.20	373.00	376.28	351.92	440,348
2023-03-08	372.61	376.60	372.61	376.15	351.80	87,297
2023-03-07	377.10	381.05	375.90	376.65	352.27	99,760
2023-03-06	379.00	382.55	377.10	377.75	353.30	77,851
2023-03-03	377.93	382.35	377.75	380.55	355.92	109,232
2023-03-02	372.25	378.35	368.10	377.58	353.14	108,881
2023-03-01	375.00	383.60	371.45	371.65	347.60	124,380
2023-02-28	377.10	378.55	374.40	375.83	351.50	150,931
2023-02-27	376.63	381.15	375.35	378.10	353.63	211,789
2023-02-24	384.40	387.80	372.10	374.83	350.57	342,058
2023-02-23	386.20	389.15	384.36	385.15	360.22	146,868
2023-02-22	386.53	387.50	382.15	386.20	361.20	102,734
2023-02-21	382.00	385.85	376.25	385.38	360.43	111,451
2023-02-20	385.15	385.60	380.30	381.23	356.55	110,443
2023-02-17	389.80	389.80	381.65	384.28	359.40	183,237
2023-02-16	391.45	392.80	389.00	392.58	367.17	321,753
2023-02-15	386.88	393.30	386.20	389.73	364.50	132,381
2023-02-14	387.20	393.55	386.90	390.13	364.88	198,003
2023-02-13	378.40	389.73	377.95	388.45	363.31	181,324
2023-02-10	382.30	384.35	364.85	376.88	352.48	771,149
2023-02-09	376.58	386.08	375.10	378.33	353.84	148,976
2023-02-08	380.00	382.10	374.65	375.30	351.01	143,863
2023-02-07	381.65	381.65	374.85	375.03	350.75	109,439
2023-02-06	380.63	383.75	379.75	382.13	357.39	179,537
2023-02-03	381.00	384.44	374.10	382.68	357.91	199,399
2023-02-02	374.93	379.10	364.20	378.70	354.19	335,246
2023-02-01	377.30	377.90	370.45	371.35	347.32	179,918
2023-01-31	379.20	380.30	375.55	377.50	353.07	160,135
2023-01-30	377.83	381.00	374.50	380.43	355.80	163,368
2023-01-27	385.55	385.55	377.50	378.25	353.77	228,668
2023-01-26	382.35	387.45	382.35	386.48	361.46	293,776
2023-01-25	380.68	381.65	375.90	381.28	356.60	68,427
2023-01-24	377.45	383.60	377.45	379.60	355.03	201,926
2023-01-23	384.15	384.15	379.05	383.58	358.75	369,484
2023-01-20	379.83	380.65	374.80	379.25	354.70	246,952
2023-01-19	373.95	385.50	373.95	377.58	353.14	178,929
2023-01-18	386.00	386.60	379.00	383.58	358.75	199,528
2023-01-17	375.25	388.25	375.25	386.48	361.46	310,118
2023-01-16	374.83	379.20	374.05	377.08	352.67	164,352
2023-01-13	368.88	374.80	367.35	374.15	349.93	149,165
2023-01-12	368.00	370.40	365.65	368.83	344.95	120,154
2023-01-11	362.05	372.00	362.05	367.60	343.81	140,075
2023-01-10	364.68	366.55	361.80	364.00	340.44	619,560
2023-01-09	359.20	367.20	357.10	366.55	342.83	360,826
2023-01-06	350.65	358.64	350.65	357.50	334.36	140,174
2023-01-05	357.00	358.40	352.25	354.75	331.79	249,887
2023-01-04	342.63	357.10	341.85	356.75	333.66	222,135

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-02	7.0000 EUR
2024-04-26	6.6000 EUR
2023-04-26	6.0000 EUR
2022-04-27	4.8000 EUR
2021-04-27	4.0000 EUR
2020-07-03	3.8500 EUR
2019-04-26	3.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.